ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377450/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13360,160,2,1.21,1455062560,108231,143.26,13110,13710,13100,17160,9240,13200,13444.05,2.29,0,16688,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2315,10.68,1.29,12,0.62,1251.00,10358.00,16880,20241203,-20.85,8700,20240311,53.56,13710,-2.55,20250219,11360,17.61,20250121,16880,-20.85,20241203,8700,53.56,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,151232,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13360,160,2,1.21,1436262830,106823,141.40,13110,13710,13100,17160,9240,13200,13445.26,2.29,0,17356,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2315,10.68,1.29,12,0.62,1251.00,10358.00,16880,20241203,-20.85,8700,20240311,53.56,13710,-2.55,20250219,11360,17.61,20250121,16880,-20.85,20241203,8700,53.56,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13290,90,2,0.68,1375381370,102252,135.35,13110,13710,13100,17160,9240,13200,13450.90,2.29,0,16345,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2303,10.62,1.28,12,0.59,1251.00,10358.00,16880,20241203,-21.27,8700,20240311,52.76,13710,-3.06,20250219,11360,16.99,20250121,16880,-21.27,20241203,8700,52.76,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,131229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,0,3,0.00,1198242620,88857,117.62,13110,13710,13100,17160,9240,13200,13485.07,2.29,0,12870,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2288,10.55,1.27,12,0.51,1251.00,10358.00,16880,20241203,-21.80,8700,20240311,51.72,13710,-3.72,20250219,11360,16.20,20250121,16880,-21.80,20241203,8700,51.72,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,121229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13320,120,2,0.91,1047122400,77470,102.54,13110,13710,13100,17160,9240,13200,13516.49,2.29,0,12011,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2308,10.65,1.29,12,0.45,1251.00,10358.00,16880,20241203,-21.09,8700,20240311,53.10,13710,-2.84,20250219,11360,17.25,20250121,16880,-21.09,20241203,8700,53.10,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,111230,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,300,2,2.27,932240730,68888,91.18,13110,13710,13100,17160,9240,13200,13532.70,2.29,0,16754,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2340,10.79,1.30,12,0.40,1251.00,10358.00,16880,20241203,-20.02,8700,20240311,55.17,13710,-1.53,20250219,11360,18.84,20250121,16880,-20.02,20241203,8700,55.17,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,101230,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,300,2,2.27,789118420,58267,77.12,13110,13710,13100,17160,9240,13200,13543.14,2.29,0,17744,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2340,10.79,1.30,12,0.34,1251.00,10358.00,16880,20241203,-20.02,8700,20240311,55.17,13710,-1.53,20250219,11360,18.84,20250121,16880,-20.02,20241203,8700,55.17,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250219,091232,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13330,130,2,0.98,57940160,4381,5.80,13110,13340,13100,17160,9240,13200,13225.33,2.29,0,2661,13546,13372,13116,12942,12686,13460,13030,17,3960,100,9240,10,1,17330000,2310,10.66,1.29,12,0.03,1251.00,10358.00,16880,20241203,-21.03,8700,20240311,53.22,13410,-0.60,20250103,11360,17.34,20250121,16880,-21.03,20241203,8700,53.22,20240311,3.90,N,377450,100,17 억,,397342,N,N,0,N,00,N
20250218,161224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,340,2,2.64,990036820,75545,385.45,12870,13290,12860,16710,9010,12860,13105.26,2.17,0,17491,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2288,10.55,1.27,12,0.44,1251.00,10358.00,16880,20241203,-21.80,8700,20240311,51.72,13410,-1.57,20250103,11360,16.20,20250121,16880,-21.80,20241203,8700,51.72,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,151226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13260,400,2,3.11,952385950,72697,370.92,12870,13290,12860,16710,9010,12860,13100.76,2.17,0,17450,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2298,10.60,1.28,12,0.42,1251.00,10358.00,16880,20241203,-21.45,8700,20240311,52.41,13410,-1.12,20250103,11360,16.73,20250121,16880,-21.45,20241203,8700,52.41,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13010,150,2,1.17,784784130,59971,305.99,12870,13290,12860,16710,9010,12860,13086.06,2.17,0,12842,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2255,10.40,1.26,12,0.35,1251.00,10358.00,16880,20241203,-22.93,8700,20240311,49.54,13410,-2.98,20250103,11360,14.52,20250121,16880,-22.93,20241203,8700,49.54,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13360 160 2 1.21 1455062560 108231 143.26 13110 13710 13100 17160 9240 13200 13444.05 2.29 0 16688 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2315 10.68 1.29 12 0.62 1251.00 10358.00 16880 20241203 -20.85 8700 20240311 53.56 13710 -2.55 20250219 11360 17.61 20250121 16880 -20.85 20241203 8700 53.56 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
3 20250219 151232 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13360 160 2 1.21 1436262830 106823 141.40 13110 13710 13100 17160 9240 13200 13445.26 2.29 0 17356 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2315 10.68 1.29 12 0.62 1251.00 10358.00 16880 20241203 -20.85 8700 20240311 53.56 13710 -2.55 20250219 11360 17.61 20250121 16880 -20.85 20241203 8700 53.56 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
4 20250219 141228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13290 90 2 0.68 1375381370 102252 135.35 13110 13710 13100 17160 9240 13200 13450.90 2.29 0 16345 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2303 10.62 1.28 12 0.59 1251.00 10358.00 16880 20241203 -21.27 8700 20240311 52.76 13710 -3.06 20250219 11360 16.99 20250121 16880 -21.27 20241203 8700 52.76 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
5 20250219 131229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13200 0 3 0.00 1198242620 88857 117.62 13110 13710 13100 17160 9240 13200 13485.07 2.29 0 12870 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2288 10.55 1.27 12 0.51 1251.00 10358.00 16880 20241203 -21.80 8700 20240311 51.72 13710 -3.72 20250219 11360 16.20 20250121 16880 -21.80 20241203 8700 51.72 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
6 20250219 121229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13320 120 2 0.91 1047122400 77470 102.54 13110 13710 13100 17160 9240 13200 13516.49 2.29 0 12011 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2308 10.65 1.29 12 0.45 1251.00 10358.00 16880 20241203 -21.09 8700 20240311 53.10 13710 -2.84 20250219 11360 17.25 20250121 16880 -21.09 20241203 8700 53.10 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
7 20250219 111230 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13500 300 2 2.27 932240730 68888 91.18 13110 13710 13100 17160 9240 13200 13532.70 2.29 0 16754 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2340 10.79 1.30 12 0.40 1251.00 10358.00 16880 20241203 -20.02 8700 20240311 55.17 13710 -1.53 20250219 11360 18.84 20250121 16880 -20.02 20241203 8700 55.17 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
8 20250219 101230 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13500 300 2 2.27 789118420 58267 77.12 13110 13710 13100 17160 9240 13200 13543.14 2.29 0 17744 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2340 10.79 1.30 12 0.34 1251.00 10358.00 16880 20241203 -20.02 8700 20240311 55.17 13710 -1.53 20250219 11360 18.84 20250121 16880 -20.02 20241203 8700 55.17 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
9 20250219 091232 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13330 130 2 0.98 57940160 4381 5.80 13110 13340 13100 17160 9240 13200 13225.33 2.29 0 2661 13546 13372 13116 12942 12686 13460 13030 17 3960 100 9240 10 1 17330000 2310 10.66 1.29 12 0.03 1251.00 10358.00 16880 20241203 -21.03 8700 20240311 53.22 13410 -0.60 20250103 11360 17.34 20250121 16880 -21.03 20241203 8700 53.22 20240311 3.90 N 377450 100 17 억 397342 N N 0 N 00 N
10 20250218 161224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13200 340 2 2.64 990036820 75545 385.45 12870 13290 12860 16710 9010 12860 13105.26 2.17 0 17491 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2288 10.55 1.27 12 0.44 1251.00 10358.00 16880 20241203 -21.80 8700 20240311 51.72 13410 -1.57 20250103 11360 16.20 20250121 16880 -21.80 20241203 8700 51.72 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
11 20250218 151226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13260 400 2 3.11 952385950 72697 370.92 12870 13290 12860 16710 9010 12860 13100.76 2.17 0 17450 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2298 10.60 1.28 12 0.42 1251.00 10358.00 16880 20241203 -21.45 8700 20240311 52.41 13410 -1.12 20250103 11360 16.73 20250121 16880 -21.45 20241203 8700 52.41 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
12 20250218 141228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13010 150 2 1.17 784784130 59971 305.99 12870 13290 12860 16710 9010 12860 13086.06 2.17 0 12842 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2255 10.40 1.26 12 0.35 1251.00 10358.00 16880 20241203 -22.93 8700 20240311 49.54 13410 -2.98 20250103 11360 14.52 20250121 16880 -22.93 20241203 8700 49.54 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N